Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.38 24.44 24.05 24.18 1,886,128 -0.20(-0.83%)
Sep 27, 2012 24.59 24.63 24.28 24.38 1,769,415 -0.06(-0.26%)
Sep 26, 2012 24.39 24.63 23.88 24.45 1,668,048 -0.02(-0.10%)
Sep 25, 2012 24.74 24.82 24.47 24.47 2,816,596 -0.23(-0.92%)
Sep 24, 2012 24.53 24.71 24.40 24.70 1,238,208 -0.09(-0.38%)
Sep 21, 2012 25.07 26.01 24.68 24.79 3,848,391 -0.19(-0.75%)
Sep 20, 2012 24.71 25.09 24.57 24.98 3,019,132 +0.00(+0.00%)
Sep 19, 2012 24.67 25.09 24.65 24.98 3,099,446 +0.22(+0.88%)
Sep 18, 2012 24.57 24.82 24.38 24.76 2,997,322 +0.09(+0.38%)
Sep 17, 2012 24.74 24.78 24.49 24.67 1,969,324 -0.16(-0.63%)
Sep 14, 2012 24.63 25.09 24.50 24.82 7,562,425 +0.83(+3.45%)
Sep 13, 2012 24.10 24.19 23.57 23.99 3,227,433 -0.17(-0.71%)
Sep 12, 2012 24.31 24.54 24.10 24.17 2,681,733 -0.09(-0.39%)
Sep 11, 2012 24.08 24.30 24.06 24.26 2,215,789 +0.18(+0.75%)
Sep 10, 2012 24.14 24.28 24.02 24.08 2,191,516 -0.22(-0.90%)
Sep 07, 2012 24.04 24.35 24.02 24.30 2,791,254 +0.23(+0.94%)
Sep 06, 2012 23.63 24.08 23.58 24.07 7,055,840 +0.67(+2.87%)
Sep 05, 2012 23.46 23.59 23.35 23.40 2,297,108 +0.00(+0.00%)
Sep 04, 2012 23.76 23.78 23.30 23.40 3,064,652 -0.23(-0.96%)
Aug 31, 2012 23.50 23.75 23.15 23.63 17,833,802 +0.39(+1.68%)
Aug 30, 2012 23.60 23.62 23.05 23.24 2,126,587 -0.32(-1.36%)
Aug 29, 2012 23.75 23.81 23.32 23.56 3,498,056 +0.50(+2.16%)
Aug 27, 2012 22.75 23.14 22.67 23.06 2,316,471 +0.30(+1.30%)
Aug 24, 2012 22.66 22.81 22.61 22.76 2,699,056 +0.04(+0.17%)
Aug 23, 2012 22.72 22.83 22.61 22.72 1,830,545 -0.09(-0.38%)
Aug 22, 2012 22.75 22.93 22.66 22.81 2,663,181 -0.05(-0.20%)
Aug 21, 2012 23.01 23.01 22.62 22.86 3,164,870 -0.07(-0.31%)
Aug 20, 2012 23.02 23.04 22.80 22.93 6,826,726 -0.09(-0.37%)
Aug 17, 2012 22.95 23.18 22.80 23.01 4,123,094 +0.10(+0.44%)
Aug 16, 2012 22.43 23.02 22.33 22.91 7,643,089 +0.69(+3.13%)
Aug 15, 2012 22.31 22.40 22.11 22.22 2,068,105 -0.12(-0.52%)
Aug 14, 2012 22.57 22.57 22.24 22.33 1,131,738 -0.06(-0.28%)
Aug 13, 2012 22.29 22.54 22.18 22.40 1,013,220 +0.13(+0.60%)
Aug 10, 2012 22.60 22.62 22.08 22.26 897,555 -0.31(-1.38%)
Aug 09, 2012 22.33 22.66 22.18 22.57 903,736 +0.20(+0.87%)
Aug 08, 2012 22.54 22.71 22.36 22.38 719,144 -0.27(-1.21%)
Aug 07, 2012 22.28 23.01 22.28 22.65 5,667,163 +0.02(+0.07%)
Aug 06, 2012 22.13 22.78 22.10 22.64 1,167,244 +0.54(+2.44%)
Aug 03, 2012 21.82 22.22 21.65 22.10 1,081,284 +0.66(+3.06%)
Aug 02, 2012 21.59 21.84 21.40 21.44 1,792,774 -0.38(-1.75%)
Aug 01, 2012 22.16 22.35 21.59 21.83 2,024,380 -0.32(-1.44%)
Jul 31, 2012 21.84 22.65 21.84 22.15 4,256,519 +0.31(+1.43%)
Jul 30, 2012 21.62 21.95 21.53 21.83 1,937,210 +0.16(+0.76%)
Jul 27, 2012 21.06 21.77 20.91 21.67 3,423,609 +0.65(+3.08%)
Jul 26, 2012 21.10 21.10 20.77 21.02 2,351,307 +0.19(+0.90%)
Jul 25, 2012 20.83 20.93 20.74 20.84 1,391,616 +0.16(+0.75%)
Jul 24, 2012 21.05 21.05 20.48 20.68 1,973,084 -0.30(-1.41%)
Jul 23, 2012 20.57 21.01 20.39 20.98 1,778,679 -0.07(-0.33%)
Jul 20, 2012 21.06 21.13 20.87 21.05 3,358,826 -0.17(-0.81%)
Jul 19, 2012 21.33 21.40 21.16 21.22 3,072,303 -0.01(-0.04%)
Jul 18, 2012 21.11 21.55 21.04 21.23 1,358,764 +0.16(+0.78%)
Jul 17, 2012 20.83 21.07 20.53 21.06 1,114,609 +0.29(+1.39%)
Jul 16, 2012 20.84 20.92 20.60 20.77 862,633 -0.19(-0.89%)
Jul 13, 2012 20.46 21.07 20.44 20.96 2,231,106 +0.48(+2.32%)
Jul 12, 2012 20.31 20.67 19.74 20.48 2,871,208 +0.10(+0.50%)
Jul 11, 2012 20.62 20.71 20.18 20.38 1,867,112 -0.31(-1.51%)
Jul 10, 2012 20.80 20.96 20.45 20.70 4,181,511 -0.10(-0.49%)
Jul 09, 2012 20.50 20.84 20.45 20.80 2,793,741 +0.20(+0.98%)
Jul 06, 2012 20.69 20.72 20.38 20.59 1,627,430 -0.32(-1.53%)
Jul 05, 2012 20.41 21.06 20.34 20.91 2,980,213 +0.39(+1.90%)
Jul 03, 2012 19.82 20.60 19.70 20.52 1,868,752 +0.80(+4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.